Beijing Advanced Digital Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.020	13.540	12.920	13.480	10.147	12,234,517
2024-01-24	12.820	13.090	12.470	13.030	9.808	10,542,906
2024-01-23	12.690	12.930	12.560	12.850	9.673	8,660,428
2024-01-22	13.550	13.570	12.570	12.710	9.568	9,992,328
2024-01-19	13.870	13.920	13.500	13.500	10.162	5,858,318
2024-01-18	13.750	13.980	13.410	13.870	10.441	8,679,707
2024-01-17	14.100	14.300	13.830	13.830	10.411	5,004,283
2024-01-16	14.310	14.350	13.950	14.270	10.742	8,022,687
2024-01-15	14.270	14.460	14.130	14.380	10.825	5,716,709
2024-01-12	14.650	14.650	14.260	14.280	10.749	7,933,247
2024-01-11	14.250	14.880	14.250	14.640	11.020	13,140,825
2024-01-10	14.470	14.470	14.060	14.150	10.651	7,098,938
2024-01-09	14.750	14.940	14.300	14.400	10.840	10,565,747
2024-01-08	14.790	14.910	14.650	14.670	11.043	6,693,578
2024-01-05	15.230	15.250	14.790	14.840	11.171	8,542,184
2024-01-04	15.100	15.260	14.910	15.140	11.397	7,764,769
2024-01-03	15.220	15.260	14.870	15.080	11.352	8,972,396
2024-01-02	15.360	15.430	15.200	15.220	11.457	7,481,919
2023-12-29	15.000	15.480	14.940	15.390	11.585	12,836,375
2023-12-28	14.820	15.130	14.660	15.030	11.314	9,172,070
2023-12-27	14.590	14.860	14.590	14.800	11.141	7,120,752
2023-12-26	14.950	14.950	14.530	14.590	10.983	8,592,867
2023-12-25	15.090	15.240	14.800	14.920	11.231	6,751,548
2023-12-22	15.610	15.640	14.980	15.010	11.299	14,162,260
2023-12-21	15.480	15.710	15.280	15.610	11.750	9,709,959
2023-12-20	16.010	16.080	15.540	15.540	11.698	7,698,427
2023-12-19	15.700	15.980	15.640	15.920	11.984	6,847,317
2023-12-18	15.910	16.190	15.670	15.720	11.833	8,943,346
2023-12-15	16.110	16.210	15.820	15.970	12.021	8,602,162
2023-12-14	16.290	16.450	16.030	16.060	12.089	10,718,633
2023-12-13	16.660	16.670	16.190	16.190	12.187	12,445,429
2023-12-12	16.490	16.850	16.460	16.680	12.556	15,798,284
2023-12-11	16.130	16.560	15.990	16.540	12.451	12,876,283
2023-12-08	16.430	16.590	16.110	16.210	12.202	16,653,411
2023-12-07	16.100	16.520	16.060	16.440	12.375	15,280,767
2023-12-06	16.080	16.290	15.930	16.090	12.112	10,876,250
2023-12-05	16.570	16.580	16.050	16.050	12.082	14,751,212
2023-12-04	16.640	16.980	16.630	16.640	12.526	16,854,858
2023-12-01	16.320	16.830	16.200	16.740	12.601	20,569,308
2023-11-30	16.290	16.370	15.850	16.320	12.285	15,234,097
2023-11-29	16.660	16.660	16.250	16.260	12.240	16,143,733
2023-11-28	16.880	16.910	16.450	16.650	12.533	16,529,547
2023-11-27	16.730	17.020	16.630	16.890	12.714	13,572,945
2023-11-24	17.600	17.600	16.680	16.730	12.594	26,965,046
2023-11-23	17.310	17.560	17.080	17.560	13.218	20,677,468
2023-11-22	17.580	17.970	17.480	17.480	13.158	21,447,068
2023-11-21	18.120	18.360	17.580	17.740	13.354	32,012,098
2023-11-20	17.880	18.270	17.660	18.200	13.700	30,481,766
2023-11-17	17.830	18.100	17.620	17.820	13.414	29,592,916
2023-11-16	18.300	18.380	18.010	18.010	13.557	39,144,053
2023-11-15	18.180	18.780	17.820	18.760	14.122	60,816,295
2023-11-14	18.120	18.340	17.930	17.990	13.542	40,732,003
2023-11-13	18.310	18.500	17.970	18.110	13.632	48,318,669
2023-11-10	18.000	18.980	17.820	18.380	13.836	83,814,964
2023-11-09	17.400	18.480	17.150	18.270	13.753	67,968,554
2023-11-08	17.880	17.990	17.450	17.600	13.248	54,068,293
2023-11-07	17.400	17.680	17.380	17.550	13.211	40,546,571
2023-11-06	16.270	17.600	16.270	17.570	13.226	62,880,471
2023-11-03	15.870	16.280	15.870	16.110	12.127	20,939,405
2023-11-02	16.480	16.820	15.990	16.040	12.074	26,815,691

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0703 CNY
2025-06-23	0.0180 CNY
2024-05-28	0.1560 CNY
2023-05-23	0.1000 CNY
2022-05-24	0.0800 CNY
2021-05-19	0.0900 CNY
2020-05-26	0.0700 CNY
2019-05-28	0.0662 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.